Cymbria Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	54.800	54.800	54.260	54.260	54.260	2,191
2022-12-16	54.700	54.860	53.860	54.860	54.860	8,465
2022-12-15	55.060	55.800	54.500	54.930	54.930	8,740
2022-12-14	56.500	56.500	55.460	55.790	55.790	9,285
2022-12-13	57.970	57.970	56.110	56.310	56.310	11,484
2022-12-12	55.570	56.420	55.350	56.420	56.420	2,502
2022-12-09	56.350	56.360	55.830	56.190	56.190	6,290
2022-12-08	54.820	56.450	54.820	56.440	56.440	8,213
2022-12-07	55.800	56.440	55.260	56.150	56.150	8,552
2022-12-06	56.510	56.510	55.900	56.490	56.490	10,488
2022-12-05	56.970	57.020	56.200	57.020	57.020	10,074
2022-12-02	56.000	56.750	55.530	56.515	56.515	2,425
2022-12-01	56.460	56.460	55.810	56.160	56.160	1,764
2022-11-30	55.160	56.170	55.160	56.170	56.170	9,204
2022-11-29	55.180	55.460	55.000	55.160	55.160	2,449
2022-11-28	55.500	55.500	54.790	55.000	55.000	20,605
2022-11-25	56.870	56.870	55.230	55.550	55.550	5,744
2022-11-24	54.750	55.490	54.750	55.490	55.490	3,381
2022-11-23	54.600	55.490	54.600	54.750	54.750	7,068
2022-11-22	54.240	54.930	53.950	54.930	54.930	5,460
2022-11-21	55.670	55.670	53.950	54.300	54.300	3,045
2022-11-18	55.010	55.310	54.510	54.650	54.650	20,797
2022-11-17	54.410	54.910	54.410	54.700	54.700	2,235
2022-11-16	54.110	55.000	54.110	54.550	54.550	9,227
2022-11-15	53.990	54.500	53.990	54.490	54.490	9,736
2022-11-14	53.980	53.990	53.500	53.830	53.830	7,022
2022-11-11	54.490	54.750	54.310	54.500	54.500	2,904
2022-11-10	53.990	55.230	53.950	54.900	54.900	12,161
2022-11-09	54.010	54.420	53.850	53.850	53.850	2,690
2022-11-08	54.590	54.650	54.010	54.560	54.560	3,320
2022-11-07	54.490	54.710	54.300	54.710	54.710	5,372
2022-11-04	54.840	54.840	53.880	54.000	54.000	1,730
2022-11-03	54.470	54.470	53.360	54.000	54.000	4,250
2022-11-02	54.970	55.410	54.350	54.910	54.910	6,280
2022-11-01	55.920	55.920	54.610	55.100	55.100	1,770
2022-10-31	54.490	54.750	53.850	53.900	53.900	6,068
2022-10-28	53.430	54.500	53.430	54.370	54.370	2,754
2022-10-27	54.370	54.370	53.650	53.750	53.750	3,250
2022-10-26	54.460	54.460	53.250	53.680	53.680	8,919
2022-10-25	53.360	53.960	53.360	53.580	53.580	5,955
2022-10-24	53.030	54.170	53.020	53.350	53.350	9,407
2022-10-21	54.500	54.500	53.890	54.150	54.150	3,700
2022-10-20	54.000	54.770	54.000	54.340	54.340	6,069
2022-10-19	54.250	54.250	54.000	54.010	54.010	2,604
2022-10-18	53.270	55.000	52.200	55.000	55.000	8,664
2022-10-17	53.480	53.500	52.600	52.600	52.600	5,898
2022-10-14	53.830	53.830	52.020	52.570	52.570	3,653
2022-10-13	52.060	53.500	51.610	52.880	52.880	9,408
2022-10-12	52.700	52.700	52.100	52.650	52.650	3,685
2022-10-11	52.630	52.900	52.030	52.280	52.280	6,483
2022-10-07	53.210	53.210	52.440	52.610	52.610	8,115
2022-10-06	53.680	53.680	53.230	53.350	53.350	3,243
2022-10-05	53.460	53.750	53.170	53.300	53.300	3,648
2022-10-04	53.300	54.050	53.220	53.330	53.330	7,490
2022-10-03	53.300	53.450	52.750	53.170	53.170	5,850
2022-09-30	53.300	53.600	52.990	53.260	53.260	3,600
2022-09-29	54.250	54.250	52.850	53.360	53.360	5,540
2022-09-28	53.990	54.400	53.890	54.090	54.090	8,030
2022-09-27	53.500	54.300	53.500	54.300	54.300	1,561
2022-09-26	54.290	54.760	53.210	53.500	53.500	3,137

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.